| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 37.98 | 38.42 | 0.83 | 2.21% | 37.86 | 38.65 | 143056 | 54846.27 | 5.27% | 0.00 |
| 2025-08-15 | 36.73 | 37.59 | 0.69 | 1.87% | 36.66 | 37.99 | 94349 | 35451.24 | 3.48% | 0.00 |
| 2025-08-14 | 37.82 | 36.90 | -1.10 | -2.89% | 36.89 | 38.08 | 103106 | 38597.99 | 3.80% | 1.00 |
| 2025-08-13 | 37.08 | 38.00 | 0.79 | 2.12% | 37.08 | 38.20 | 127810 | 48170.14 | 4.71% | 0.00 |
| 2025-08-12 | 37.44 | 37.21 | -0.60 | -1.59% | 36.73 | 37.44 | 93625 | 34707.68 | 3.45% | 0.00 |
| 2025-08-11 | 37.88 | 37.81 | 0.71 | 1.91% | 37.16 | 38.15 | 134335 | 50687.27 | 4.95% | 0.00 |
| 2025-08-08 | 36.71 | 37.10 | 0.08 | 0.22% | 36.65 | 37.62 | 126245 | 47015.86 | 4.65% | 0.00 |
| 2025-08-07 | 36.52 | 37.02 | 0.49 | 1.34% | 35.53 | 37.07 | 135676 | 49315.91 | 5.00% | 0.00 |
| 2025-08-06 | 36.36 | 36.53 | 0.12 | 0.33% | 36.26 | 36.71 | 69599 | 25383.78 | 2.57% | 0.00 |
| 2025-08-05 | 36.79 | 36.41 | -0.15 | -0.41% | 36.26 | 36.94 | 63337 | 23105.34 | 2.33% | 2.00 |
| 2025-08-04 | 36.60 | 36.56 | -0.27 | -0.73% | 36.12 | 36.80 | 68344 | 24881.38 | 2.52% | 0.00 |
| 2025-08-01 | 36.69 | 36.83 | 0.14 | 0.38% | 36.35 | 37.06 | 80585 | 29597.58 | 2.97% | 3.00 |
| 2025-07-31 | 37.65 | 36.69 | -1.29 | -3.40% | 36.50 | 37.77 | 121350 | 45052.98 | 4.47% | 2.00 |
| 2025-07-30 | 38.67 | 37.98 | -0.57 | -1.48% | 37.60 | 39.39 | 125658 | 48022.74 | 4.63% | 0.00 |
| 2025-07-29 | 37.86 | 38.55 | 0.42 | 1.10% | 37.84 | 39.84 | 188414 | 73395.85 | 6.94% | 0.00 |
| 2025-07-28 | 38.02 | 38.13 | -0.46 | -1.19% | 37.38 | 38.58 | 124744 | 47453.57 | 4.60% | 2.00 |
| 2025-07-25 | 38.35 | 38.59 | 0.02 | 0.05% | 38.00 | 38.96 | 189790 | 72868.14 | 7.00% | 6.00 |
| 2025-07-24 | 36.07 | 38.57 | 2.22 | 6.11% | 36.01 | 39.88 | 308616 | 117835.09 | 11.37% | 6.00 |
| 2025-07-23 | 36.60 | 36.35 | -0.13 | -0.36% | 36.10 | 37.35 | 131051 | 48072.84 | 4.83% | 0.00 |
| 2025-07-22 | 36.09 | 36.48 | 0.39 | 1.08% | 35.91 | 36.74 | 110887 | 40310.19 | 4.09% | 0.00 |
| 2025-07-21 | 35.79 | 36.09 | 0.29 | 0.81% | 35.51 | 36.15 | 70043 | 25200.39 | 2.58% | 0.00 |
| 2025-07-18 | 35.61 | 35.80 | 0.27 | 0.76% | 35.54 | 36.29 | 88546 | 31793.32 | 3.26% | 0.00 |
| 2025-07-17 | 35.10 | 35.53 | 0.35 | 0.99% | 34.94 | 35.72 | 59930 | 21203.10 | 2.21% | 1.00 |
| 2025-07-16 | 35.27 | 35.18 | -0.23 | -0.65% | 34.96 | 35.57 | 52146 | 18372.93 | 1.92% | 0.00 |
| 2025-07-15 | 35.80 | 35.41 | -0.67 | -1.86% | 35.05 | 36.18 | 91629 | 32567.96 | 3.38% | 3.00 |
| 2025-07-14 | 36.22 | 36.08 | 0.13 | 0.36% | 36.07 | 37.18 | 135506 | 49598.36 | 4.99% | 0.00 |
| 2025-07-11 | 35.21 | 35.95 | 0.75 | 2.13% | 35.03 | 36.67 | 151779 | 54657.52 | 5.59% | 0.00 |
| 2025-07-10 | 35.20 | 35.20 | 0.09 | 0.26% | 34.86 | 35.36 | 46333 | 16247.79 | 1.71% | 0.00 |
| 2025-07-09 | 35.62 | 35.11 | -0.49 | -1.38% | 34.97 | 35.78 | 58885 | 20797.72 | 2.17% | 0.00 |
| 2025-07-08 | 34.99 | 35.60 | 0.72 | 2.06% | 34.89 | 35.87 | 86430 | 30729.62 | 3.19% | 0.00 |
| 2025-07-07 | 34.95 | 34.88 | -0.06 | -0.17% | 34.74 | 35.09 | 39402 | 13760.35 | 1.45% | 0.00 |
| 2025-07-04 | 35.48 | 34.94 | -0.80 | -2.24% | 34.71 | 35.71 | 82119 | 28729.37 | 3.03% | 0.00 |
| 2025-07-03 | 36.20 | 35.74 | -0.24 | -0.67% | 35.50 | 36.49 | 84807 | 30394.57 | 3.13% | 9.00 |
| 2025-07-02 | 36.10 | 35.98 | -0.72 | -1.96% | 35.69 | 36.53 | 109704 | 39468.22 | 4.04% | 0.00 |
| 2025-07-01 | 35.60 | 36.70 | 0.98 | 2.74% | 35.35 | 36.70 | 145725 | 52672.17 | 5.37% | 6.00 |
| 2025-06-30 | 35.76 | 35.72 | 0.27 | 0.76% | 35.10 | 35.85 | 87382 | 31003.23 | 3.22% | 0.00 |
| 2025-06-27 | 35.69 | 35.45 | 0.09 | 0.25% | 35.36 | 36.16 | 108307 | 38719.73 | 3.99% | 0.00 |
| 2025-06-26 | 35.44 | 35.36 | -0.24 | -0.67% | 35.24 | 36.42 | 128536 | 46009.44 | 4.74% | 0.00 |
| 2025-06-25 | 35.80 | 35.60 | -0.21 | -0.59% | 35.10 | 35.80 | 118694 | 41994.27 | 4.37% | 0.00 |
| 2025-06-24 | 35.40 | 35.81 | -0.01 | -0.03% | 35.00 | 35.81 | 170823 | 60517.11 | 6.30% | 35.00 |
| 2025-06-23 | 34.55 | 35.82 | 3.05 | 9.31% | 34.41 | 37.49 | 290563 | 104576.92 | 10.71% | 8.00 |
| 2025-06-20 | 32.90 | 32.77 | -0.30 | -0.91% | 32.74 | 33.45 | 36252 | 11966.58 | 1.34% | 0.00 |
| 2025-06-19 | 33.56 | 33.07 | -0.53 | -1.58% | 32.88 | 34.09 | 53865 | 18016.85 | 1.99% | 0.00 |
| 2025-06-18 | 34.00 | 33.60 | -0.58 | -1.70% | 33.34 | 34.02 | 49793 | 16719.35 | 1.84% | 0.00 |
| 2025-06-17 | 33.64 | 34.18 | 0.50 | 1.48% | 33.52 | 34.65 | 71626 | 24514.71 | 2.64% | 0.00 |
| 2025-06-16 | 33.53 | 33.68 | -0.20 | -0.59% | 33.43 | 33.80 | 49827 | 16760.06 | 1.84% | 0.00 |
| 2025-06-13 | 34.13 | 34.03 | -0.18 | -0.53% | 33.70 | 34.47 | 94073 | 32106.86 | 3.47% | 12.00 |
| 2025-06-12 | 34.09 | 34.21 | 0.12 | 0.35% | 33.40 | 34.45 | 95000 | 32369.80 | 3.50% | 0.00 |
| 2025-06-11 | 32.81 | 34.09 | 1.29 | 3.93% | 32.80 | 35.01 | 152312 | 52228.01 | 5.61% | 0.00 |
| 2025-06-10 | 32.95 | 32.80 | -0.25 | -0.76% | 32.51 | 33.16 | 42254 | 13881.97 | 1.56% | 0.00 |
| 2025-06-09 | 32.47 | 33.05 | 0.50 | 1.54% | 32.47 | 33.10 | 47466 | 15628.54 | 1.75% | 0.00 |
| 2025-06-06 | 32.47 | 32.55 | 0.09 | 0.28% | 32.35 | 32.80 | 32374 | 10566.48 | 1.19% | 0.00 |
| 2025-06-05 | 32.54 | 32.46 | -0.10 | -0.31% | 32.30 | 32.70 | 32246 | 10448.53 | 1.19% | 0.00 |
| 2025-06-04 | 31.96 | 32.56 | 0.59 | 1.85% | 31.96 | 32.92 | 51407 | 16753.22 | 1.89% | 0.00 |
| 2025-06-03 | 31.21 | 31.97 | 1.06 | 3.43% | 30.95 | 32.22 | 63040 | 20103.48 | 2.32% | 0.00 |
| 2025-05-30 | 31.40 | 30.91 | -0.59 | -1.87% | 30.85 | 31.46 | 32155 | 9974.88 | 1.19% | 0.00 |
| 2025-05-29 | 31.09 | 31.50 | 0.41 | 1.32% | 31.00 | 31.56 | 25780 | 8090.72 | 0.95% | 0.00 |
| 2025-05-28 | 31.44 | 31.09 | -0.36 | -1.14% | 30.98 | 31.53 | 25617 | 7984.39 | 0.94% | 0.00 |
| 2025-05-27 | 31.92 | 31.45 | -0.39 | -1.22% | 31.27 | 31.94 | 29521 | 9299.04 | 1.09% | 0.00 |
| 2025-05-26 | 31.74 | 31.84 | 0.10 | 0.32% | 31.56 | 31.94 | 27194 | 8635.50 | 1.00% | 0.00 |
| 2025-05-23 | 32.35 | 31.74 | -0.33 | -1.03% | 31.66 | 32.64 | 44234 | 14243.85 | 1.63% | 0.00 |
| 2025-05-22 | 32.86 | 32.07 | -0.96 | -2.91% | 32.01 | 33.04 | 51831 | 16799.73 | 1.91% | 0.00 |
| 2025-05-21 | 32.93 | 33.03 | 0.18 | 0.55% | 32.66 | 33.25 | 47618 | 15728.22 | 1.76% | 0.00 |
| 2025-05-20 | 32.95 | 32.85 | -0.05 | -0.15% | 32.66 | 33.03 | 33527 | 11007.39 | 1.24% | 0.00 |
| 2025-05-19 | 33.20 | 32.90 | -0.30 | -0.90% | 32.46 | 33.20 | 37061 | 12126.59 | 1.37% | 0.00 |
| 2025-05-16 | 33.05 | 33.20 | 0.06 | 0.18% | 32.96 | 33.46 | 35183 | 11681.55 | 1.30% | 0.00 |
| 2025-05-15 | 33.45 | 33.14 | -0.58 | -1.72% | 32.95 | 34.07 | 58015 | 19339.13 | 2.14% | 0.00 |
| 2025-05-14 | 33.11 | 33.72 | 0.46 | 1.38% | 33.05 | 34.15 | 75743 | 25502.10 | 2.79% | 12.00 |
| 2025-05-13 | 33.85 | 33.26 | -0.34 | -1.01% | 33.18 | 33.95 | 57712 | 19337.95 | 2.13% | 0.00 |
| 2025-05-12 | 33.58 | 33.60 | 0.51 | 1.54% | 33.16 | 33.62 | 71824 | 24006.87 | 2.65% | 0.00 |
| 2025-05-09 | 33.12 | 33.09 | -0.03 | -0.09% | 32.51 | 33.94 | 87308 | 28888.84 | 3.22% | 0.00 |
| 2025-05-08 | 32.56 | 33.12 | 0.28 | 0.85% | 32.56 | 33.30 | 50666 | 16726.28 | 1.87% | 19.00 |
| 2025-05-07 | 34.39 | 32.84 | 0.11 | 0.34% | 32.54 | 34.39 | 74528 | 24666.82 | 2.75% | 3.00 |
| 2025-05-06 | 31.97 | 32.73 | 1.05 | 3.31% | 31.92 | 32.73 | 53532 | 17405.13 | 1.97% | 0.00 |
| 2025-04-30 | 31.51 | 31.68 | 0.17 | 0.54% | 31.47 | 31.92 | 35014 | 11115.29 | 1.29% | 9.00 |
| 2025-04-29 | 31.57 | 31.51 | 0.01 | 0.03% | 31.37 | 31.77 | 27934 | 8828.78 | 1.03% | 0.00 |
| 2025-04-28 | 32.03 | 31.50 | -0.50 | -1.56% | 31.46 | 32.07 | 40615 | 12839.08 | 1.50% | 0.00 |
| 2025-04-25 | 32.55 | 32.00 | -0.22 | -0.68% | 32.00 | 32.58 | 49124 | 15854.20 | 1.81% | 18.00 |
| 2025-04-24 | 32.57 | 32.22 | -0.75 | -2.27% | 32.11 | 33.11 | 69875 | 22781.89 | 2.58% | 0.00 |
| 2025-04-23 | 32.70 | 32.97 | 0.32 | 0.98% | 32.62 | 33.08 | 59649 | 19594.84 | 2.20% | 0.00 |
寒锐钴业(300618)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
